Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.29 | 30.34 | 29.92 | 29.92 | 2,388 | -0.57(-1.86%) |
Jan 30, 2024 | 30.26 | 30.49 | 30.26 | 30.49 | 874 | +0.10(+0.33%) |
Jan 29, 2024 | 30.18 | 30.39 | 30.18 | 30.39 | 672 | +0.13(+0.43%) |
Jan 26, 2024 | 30.23 | 30.28 | 30.16 | 30.26 | 2,840 | +0.13(+0.44%) |
Jan 25, 2024 | 30.06 | 30.13 | 29.99 | 30.13 | 2,724 | +0.31(+1.05%) |
Jan 24, 2024 | 29.92 | 30.00 | 29.81 | 29.82 | 6,605 | +0.02(+0.06%) |
Jan 23, 2024 | 29.73 | 29.83 | 29.73 | 29.80 | 3,868 | -0.05(-0.18%) |
Jan 22, 2024 | 29.65 | 29.85 | 29.65 | 29.85 | 3,236 | +0.30(+1.02%) |
Jan 19, 2024 | 29.28 | 29.55 | 29.24 | 29.55 | 2,806 | +0.29(+1.01%) |
Jan 18, 2024 | 29.08 | 29.25 | 29.02 | 29.25 | 2,445 | +0.08(+0.28%) |
Jan 17, 2024 | 29.37 | 29.37 | 29.07 | 29.17 | 14,637 | -0.29(-0.98%) |
Jan 16, 2024 | 29.55 | 29.55 | 29.40 | 29.46 | 3,314 | -0.26(-0.86%) |
Jan 12, 2024 | 30.03 | 30.03 | 29.66 | 29.72 | 2,278 | -0.06(-0.20%) |
Jan 11, 2024 | 29.84 | 29.84 | 29.53 | 29.78 | 2,827 | -0.02(-0.07%) |
Jan 10, 2024 | 29.79 | 29.81 | 29.71 | 29.80 | 3,457 | +0.02(+0.08%) |
Jan 09, 2024 | 29.87 | 29.87 | 29.67 | 29.77 | 2,169 | -0.26(-0.86%) |
Jan 08, 2024 | 29.82 | 30.03 | 29.79 | 30.03 | 5,362 | +0.16(+0.53%) |
Jan 05, 2024 | 29.88 | 29.97 | 29.77 | 29.87 | 4,232 | +0.11(+0.36%) |
Jan 04, 2024 | 30.05 | 30.05 | 29.76 | 29.77 | 1,397 | -0.13(-0.43%) |
Jan 03, 2024 | 29.96 | 30.05 | 29.90 | 29.90 | 699 | -0.32(-1.05%) |
Jan 02, 2024 | 30.11 | 30.34 | 30.06 | 30.22 | 7,656 | -0.06(-0.20%) |
Dec 29, 2023 | 30.51 | 30.51 | 30.28 | 30.28 | 764 | -0.17(-0.55%) |
Dec 28, 2023 | 30.53 | 30.54 | 30.44 | 30.44 | 21,260 | -0.06(-0.20%) |
Dec 27, 2023 | 30.61 | 30.61 | 30.48 | 30.50 | 6,062 | -0.05(-0.17%) |
Dec 26, 2023 | 30.48 | 30.55 | 30.48 | 30.55 | 1,625 | +0.31(+1.03%) |
Dec 22, 2023 | 30.37 | 30.37 | 30.24 | 30.24 | 1,275 | +0.09(+0.31%) |
Dec 21, 2023 | 29.99 | 30.15 | 29.97 | 30.15 | 4,843 | +0.28(+0.92%) |
Dec 20, 2023 | 30.38 | 30.43 | 29.87 | 29.87 | 6,102 | -0.43(-1.43%) |
Dec 19, 2023 | 30.17 | 30.33 | 30.17 | 30.31 | 9,418 | +0.22(+0.72%) |
Dec 18, 2023 | 30.09 | 30.13 | 30.09 | 30.09 | 3,997 | +0.21(+0.69%) |
Dec 15, 2023 | 29.91 | 29.95 | 29.80 | 29.88 | 4,581 | -0.22(-0.72%) |
Dec 14, 2023 | 29.90 | 30.21 | 29.90 | 30.10 | 3,492 | +0.62(+2.11%) |
Dec 13, 2023 | 28.88 | 29.48 | 28.88 | 29.48 | 5,492 | +0.59(+2.05%) |
Dec 12, 2023 | 28.93 | 28.94 | 28.85 | 28.89 | 12,340 | -0.06(-0.22%) |
Dec 11, 2023 | 28.89 | 28.96 | 28.89 | 28.95 | 2,095 | +0.11(+0.39%) |
Dec 08, 2023 | 28.82 | 28.84 | 28.70 | 28.84 | 4,123 | +0.25(+0.86%) |
Dec 07, 2023 | 28.46 | 28.61 | 28.46 | 28.59 | 2,528 | +0.18(+0.62%) |
Dec 06, 2023 | 28.87 | 28.87 | 28.42 | 28.42 | 2,382 | -0.26(-0.89%) |
Dec 05, 2023 | 28.82 | 28.85 | 28.67 | 28.67 | 8,207 | -0.32(-1.11%) |
Dec 04, 2023 | 28.90 | 28.99 | 28.90 | 28.99 | 2,869 | +0.04(+0.14%) |
Dec 01, 2023 | 28.68 | 28.97 | 28.68 | 28.95 | 3,550 | +0.41(+1.43%) |
Nov 30, 2023 | 28.45 | 28.54 | 28.40 | 28.54 | 2,720 | +0.28(+0.99%) |
Nov 29, 2023 | 28.35 | 28.41 | 28.24 | 28.27 | 2,911 | +0.20(+0.73%) |
Nov 28, 2023 | 28.13 | 28.13 | 28.06 | 28.06 | 2,819 | -0.08(-0.29%) |
Nov 27, 2023 | 28.15 | 28.15 | 28.13 | 28.14 | 56,748 | +0.02(+0.07%) |
Nov 24, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 101 | +0.07(+0.25%) |
Nov 22, 2023 | 28.03 | 28.06 | 27.99 | 28.06 | 5,832 | +0.15(+0.54%) |
Nov 21, 2023 | 27.84 | 27.92 | 27.84 | 27.91 | 4,577 | -0.13(-0.45%) |
Nov 20, 2023 | 28.06 | 28.06 | 27.99 | 28.03 | 2,445 | +0.07(+0.26%) |
Nov 17, 2023 | 27.82 | 28.00 | 27.82 | 27.96 | 10,012 | +0.35(+1.28%) |
Nov 16, 2023 | 27.47 | 27.61 | 27.47 | 27.61 | 941 | -0.26(-0.93%) |
Nov 15, 2023 | 27.90 | 27.96 | 27.86 | 27.86 | 7,906 | +0.04(+0.15%) |
Nov 14, 2023 | 27.52 | 27.82 | 27.52 | 27.82 | 1,990 | +0.69(+2.53%) |
Nov 13, 2023 | 27.10 | 27.14 | 27.10 | 27.14 | 9,548 | +0.03(+0.13%) |
Nov 10, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 201 | +0.37(+1.38%) |
Nov 09, 2023 | 27.00 | 27.00 | 26.71 | 26.73 | 2,836 | -0.21(-0.79%) |
Nov 08, 2023 | 27.03 | 27.03 | 26.93 | 26.95 | 1,327 | -0.20(-0.74%) |
Nov 07, 2023 | 27.15 | 27.18 | 27.13 | 27.15 | 13,536 | -0.22(-0.79%) |
Nov 06, 2023 | 27.42 | 27.42 | 27.36 | 27.36 | 1,311 | -0.27(-0.96%) |
Nov 03, 2023 | 27.67 | 27.67 | 27.61 | 27.63 | 13,315 | +0.34(+1.26%) |
Nov 02, 2023 | 26.80 | 27.28 | 26.80 | 27.28 | 1,796 | +0.63(+2.36%) |